Direxion Daily S&P500 Bull 3X Shares (SPXL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240517C00080000 | 2024-04-23 12:44PM EDT | 80.00 | 39.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240517C00090000 | 2024-04-11 10:47AM EDT | 90.00 | 36.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240517C00095000 | 2024-04-19 11:24AM EDT | 95.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPXL240517C00100000 | 2024-04-26 2:41PM EDT | 100.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240517C00105000 | 2024-04-26 12:12PM EDT | 105.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240517C00106000 | 2024-04-22 12:17PM EDT | 106.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240517C00107000 | 2024-04-22 12:00PM EDT | 107.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240517C00108000 | 2024-04-25 12:15PM EDT | 108.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240517C00109000 | 2024-04-25 1:38PM EDT | 109.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240517C00110000 | 2024-04-30 9:30AM EDT | 110.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240517C00111000 | 2024-04-30 3:04PM EDT | 111.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240517C00112000 | 2024-04-26 11:10AM EDT | 112.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240517C00113000 | 2024-04-29 10:03AM EDT | 113.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPXL240517C00114000 | 2024-04-30 2:49PM EDT | 114.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240517C00115000 | 2024-04-30 3:55PM EDT | 115.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPXL240517C00116000 | 2024-04-30 2:46PM EDT | 116.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPXL240517C00117000 | 2024-04-30 12:41PM EDT | 117.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| SPXL240517C00118000 | 2024-04-30 3:52PM EDT | 118.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| SPXL240517C00119000 | 2024-04-30 3:57PM EDT | 119.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| SPXL240517C00120000 | 2024-04-30 3:21PM EDT | 120.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| SPXL240517C00120500 | 2024-04-30 2:27PM EDT | 120.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| SPXL240517C00121000 | 2024-04-30 3:05PM EDT | 121.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| SPXL240517C00122000 | 2024-04-30 3:55PM EDT | 122.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPXL240517C00123000 | 2024-04-30 3:56PM EDT | 123.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPXL240517C00124000 | 2024-04-30 3:35PM EDT | 124.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPXL240517C00125000 | 2024-04-30 3:39PM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPXL240517C00126000 | 2024-04-30 11:05AM EDT | 126.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXL240517C00127000 | 2024-04-30 12:06PM EDT | 127.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240517C00128000 | 2024-04-30 10:33AM EDT | 128.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240517C00129000 | 2024-04-29 2:36PM EDT | 129.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240517C00130000 | 2024-04-30 3:58PM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SPXL240517C00131000 | 2024-04-30 1:36PM EDT | 131.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXL240517C00132000 | 2024-04-29 1:42PM EDT | 132.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPXL240517C00133000 | 2024-04-29 10:10AM EDT | 133.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240517C00134000 | 2024-04-30 3:54PM EDT | 134.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPXL240517C00135000 | 2024-04-30 3:55PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPXL240517C00136000 | 2024-04-23 11:02AM EDT | 136.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPXL240517C00137000 | 2024-04-29 3:28PM EDT | 137.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPXL240517C00138000 | 2024-04-30 10:33AM EDT | 138.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXL240517C00139000 | 2024-04-12 11:07AM EDT | 139.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXL240517C00140000 | 2024-04-30 10:40AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240517C00141000 | 2024-04-15 2:58PM EDT | 141.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240517C00142000 | 2024-04-26 10:56AM EDT | 142.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240517C00143000 | 2024-04-12 3:46PM EDT | 143.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240517C00145000 | 2024-04-25 1:44PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXL240517C00150000 | 2024-04-30 10:34AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240517C00155000 | 2024-04-26 11:08AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240517C00160000 | 2024-04-30 10:35AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240517C00165000 | 2024-04-01 3:21PM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240517P00065000 | 2024-04-18 2:46PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240517P00070000 | 2024-04-19 3:51PM EDT | 70.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPXL240517P00075000 | 2024-04-22 2:06PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXL240517P00080000 | 2024-04-25 9:53AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SPXL240517P00085000 | 2024-04-22 2:47PM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXL240517P00090000 | 2024-04-29 3:06PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| SPXL240517P00095000 | 2024-04-29 1:16PM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPXL240517P00100000 | 2024-04-30 3:59PM EDT | 100.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SPXL240517P00103000 | 2024-04-23 10:25AM EDT | 103.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240517P00104000 | 2024-04-23 12:27PM EDT | 104.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240517P00105000 | 2024-04-30 2:11PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| SPXL240517P00106000 | 2024-04-25 3:02PM EDT | 106.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXL240517P00107000 | 2024-04-30 2:55PM EDT | 107.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPXL240517P00108000 | 2024-04-30 12:10PM EDT | 108.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240517P00109000 | 2024-04-29 3:06PM EDT | 109.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240517P00110000 | 2024-04-30 3:59PM EDT | 110.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| SPXL240517P00111000 | 2024-04-30 3:57PM EDT | 111.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXL240517P00112000 | 2024-04-30 11:39AM EDT | 112.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPXL240517P00113000 | 2024-04-30 2:26PM EDT | 113.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPXL240517P00114000 | 2024-04-30 3:15PM EDT | 114.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPXL240517P00115000 | 2024-04-30 3:15PM EDT | 115.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| SPXL240517P00116000 | 2024-04-30 3:49PM EDT | 116.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SPXL240517P00117000 | 2024-04-30 3:30PM EDT | 117.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPXL240517P00118000 | 2024-04-30 3:55PM EDT | 118.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPXL240517P00119000 | 2024-04-30 2:54PM EDT | 119.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXL240517P00120000 | 2024-04-30 3:22PM EDT | 120.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPXL240517P00120500 | 2024-04-30 2:52PM EDT | 120.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXL240517P00121000 | 2024-04-30 3:53PM EDT | 121.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPXL240517P00122000 | 2024-04-30 3:15PM EDT | 122.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| SPXL240517P00123000 | 2024-04-30 3:49PM EDT | 123.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPXL240517P00124000 | 2024-04-30 3:22PM EDT | 124.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240517P00125000 | 2024-04-30 3:53PM EDT | 125.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXL240517P00126000 | 2024-04-29 3:00PM EDT | 126.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXL240517P00127000 | 2024-04-29 10:39AM EDT | 127.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240517P00128000 | 2024-04-19 3:46PM EDT | 128.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240517P00129000 | 2024-04-25 3:19PM EDT | 129.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPXL240517P00130000 | 2024-04-30 2:36PM EDT | 130.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXL240517P00131000 | 2024-04-15 1:40PM EDT | 131.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPXL240517P00132000 | 2024-04-30 1:23PM EDT | 132.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 0.00% |
| SPXL240517P00133000 | 2024-04-26 11:15AM EDT | 133.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| SPXL240517P00134000 | 2024-04-30 10:39AM EDT | 134.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPXL240517P00135000 | 2024-04-15 11:09AM EDT | 135.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPXL240517P00136000 | 2024-04-01 11:02AM EDT | 136.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240517P00137000 | 2024-04-17 9:30AM EDT | 137.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SPXL240517P00138000 | 2024-04-15 1:00PM EDT | 138.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXL240517P00139000 | 2024-04-03 9:56AM EDT | 139.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXL240517P00140000 | 2024-04-16 12:46PM EDT | 140.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXL240517P00142000 | 2024-04-12 1:28PM EDT | 142.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXL240517P00143000 | 2024-04-01 11:23AM EDT | 143.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXL240517P00145000 | 2024-04-16 9:33AM EDT | 145.00 | 25.59 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPXL240517P00150000 | 2024-04-18 11:52AM EDT | 150.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.